Ronin Historical Data

RON Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 3.13
+4.57%
$ 1.01 billion $ 19.29 million
May 20, 2024 $ 2.99
+10.95%
$ 966.21 million $ 18.62 million
May 19, 2024 $ 2.69
-3.55%
$ 868.03 million $ 13.4 million
May 18, 2024 $ 2.79
+1.29%
$ 899.99 million $ 11.35 million
May 17, 2024 $ 2.76
+4.89%
$ 888.5 million $ 15.31 million
May 16, 2024 $ 2.63
-1.63%
$ 847.07 million $ 13.78 million
May 15, 2024 $ 2.67
+7.50%
$ 860.45 million $ 14.02 million
May 14, 2024 $ 2.49
-3.00%
$ 800.45 million $ 11.29 million
May 13, 2024 $ 2.56
-1.78%
$ 824.88 million $ 13.42 million
May 12, 2024 $ 2.61
-0.22%
$ 839.53 million $ 7.26 million
May 11, 2024 $ 2.62
-1.12%
$ 841.1 million $ 13.67 million
May 10, 2024 $ 2.65
-4.50%
$ 850.27 million $ 11.82 million
May 9, 2024 $ 2.77
+1.30%
$ 889.98 million $ 12.38 million
May 8, 2024 $ 2.73
-0.99%
$ 876.58 million $ 10.53 million
May 7, 2024 $ 2.76
-0.84%
$ 885.36 million $ 8.85 million
May 6, 2024 $ 2.79
-1.16%
$ 892.83 million $ 10.02 million
May 5, 2024 $ 2.82
+2.66%
$ 903.27 million $ 6.71 million
May 4, 2024 $ 2.74
-1.80%
$ 879.87 million $ 7.58 million
May 3, 2024 $ 2.79
+4.04%
$ 895.62 million $ 10.12 million
May 2, 2024 $ 2.69
+2.33%
$ 860.46 million $ 9.25 million
May 1, 2024 $ 2.61
+0.53%
$ 840.52 million $ 18.05 million
Apr 30, 2024 $ 2.6
-7.73%
$ 822.46 million $ 17.53 million
Apr 29, 2024 $ 2.82
-0.12%
$ 890.95 million $ 9.1 million
Apr 28, 2024 $ 2.82
-0.89%
$ 891.02 million $ 9.6 million
Apr 27, 2024 $ 2.85
+1.62%
$ 899.05 million $ 16.47 million
Apr 26, 2024 $ 2.8
-7.44%
$ 884.7 million $ 18.26 million
Apr 25, 2024 $ 3.03
-6.34%
$ 955.07 million $ 15.55 million
Apr 24, 2024 $ 3.23
-4.42%
$ 1.02 billion $ 12.97 million
Apr 23, 2024 $ 3.38
-0.60%
$ 1.07 billion $ 7.58 million
Apr 22, 2024 $ 3.4
+0.07%
$ 1.07 billion $ 9.84 million
Apr 21, 2024 $ 3.4
-0.98%
$ 1.06 billion $ 7.28 million
Apr 20, 2024 $ 3.43
+8.33%
$ 1.08 billion $ 10.12 million
Apr 19, 2024 $ 3.17
+1.63%
$ 992.45 million $ 15.05 million
Apr 18, 2024 $ 3.12
+1.05%
$ 976.5 million $ 10.21 million
Apr 17, 2024 $ 3.08
-3.64%
$ 966.37 million $ 14.45 million
Apr 16, 2024 $ 3.2
-1.82%
$ 1 billion $ 18.1 million
Apr 15, 2024 $ 3.26
+0.07%
$ 1.02 billion $ 23.73 million
Apr 14, 2024 $ 3.26
+10.03%
$ 1.02 billion $ 37.75 million
Apr 13, 2024 $ 2.96
-7.19%
$ 923.56 million $ 48.32 million
Apr 12, 2024 $ 3.19
-12.98%
$ 994.33 million $ 29.58 million
Apr 11, 2024 $ 3.67
-1.13%
$ 1.14 billion $ 11.92 million
Apr 10, 2024 $ 3.71
-2.01%
$ 1.16 billion $ 13.87 million
Apr 9, 2024 $ 3.78
-7.51%
$ 1.18 billion $ 14.44 million
Apr 8, 2024 $ 4.09
+8.27%
$ 1.27 billion $ 19.17 million
Apr 7, 2024 $ 3.78
-1.25%
$ 1.17 billion $ 8.98 million
Apr 6, 2024 $ 3.83
+1.29%
$ 1.19 billion $ 10.4 million
Apr 5, 2024 $ 3.78
-0.62%
$ 1.16 billion $ 15.37 million
Apr 4, 2024 $ 3.8
+2.76%
$ 1.16 billion $ 18.59 million
Apr 3, 2024 $ 3.7
+3.32%
$ 1.13 billion $ 17.59 million
Apr 2, 2024 $ 3.58
-5.58%
$ 1.09 billion $ 20.09 million